FTI Consulting

FCN
🏛️ usa →
160.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 156.74 156.74 156.74 156.74 3.2K
09:36 154.77 154.77 154.77 154.77 1.9K
09:39 155.47 155.47 155.47 155.47 0.6K
09:46 154.97 154.97 154.97 154.97 0.3K
09:47 155.96 155.96 155.96 155.96 0.7K
09:48 154.65 154.65 154.65 154.65 1.1K
09:52 156.23 156.82 156.23 156.82 1.2K
09:53 156.94 157.30 156.19 157.30 4.9K
09:54 157.31 157.31 157.19 157.19 6.3K
10:01 157.43 157.43 157.42 157.43 10.2K
10:02 157.11 157.11 157.08 157.07 3.5K
10:03 157.07 157.07 157.07 157.07 2.4K
10:04 156.86 157.01 156.86 157.01 3.7K
10:06 156.73 156.73 156.73 156.73 0.5K
10:08 156.73 156.73 156.72 156.72 0.3K
10:09 156.70 156.71 156.70 156.71 4.1K
10:10 156.71 156.71 156.71 156.71 2.2K
10:11 156.42 156.42 156.42 156.42 0.3K
10:12 156.88 156.88 156.88 156.88 4.6K
10:14 157.35 157.35 157.35 157.35 0.6K
10:15 157.31 157.31 157.31 157.31 0.5K
10:17 157.64 157.64 157.64 157.64 2.4K
10:19 157.63 157.63 157.62 157.62 0.4K
10:20 157.62 157.62 157.62 157.62 0.2K
10:21 157.38 157.38 157.38 157.38 3.3K
10:22 157.52 157.52 157.26 157.26 1.8K
10:24 157.16 157.16 157.16 157.16 0.4K
10:26 157.14 157.14 157.14 157.14 1.1K
10:27 157.13 157.13 157.13 157.13 1.4K
10:28 157.24 157.24 157.24 157.24 0.3K
10:29 157.00 157.00 157.00 157.00 0.7K
10:30 157.00 157.00 157.00 157.00 1.5K
10:31 157.13 157.13 157.13 157.13 2.3K
10:41 157.43 157.43 157.43 157.43 2.5K
10:42 157.30 157.30 157.30 157.29 0.3K
10:44 157.02 157.17 157.02 157.17 1.0K
10:45 157.17 157.17 157.17 157.17 0.1K
10:46 157.19 157.23 157.19 157.23 1.2K
10:51 156.99 157.12 156.99 157.12 1.5K
10:54 157.13 157.13 157.13 157.13 3.3K
10:58 156.81 156.81 156.65 156.65 2.2K
11:07 156.72 156.72 156.72 156.72 0.5K
11:10 156.73 156.73 156.73 156.73 0.7K
11:13 156.72 156.72 156.72 156.72 0.4K
11:15 156.65 156.65 156.65 156.65 0.5K
11:17 156.33 156.33 156.33 156.32 3.2K
11:20 156.99 157.03 156.99 157.03 1.0K
11:23 156.99 156.99 156.98 156.98 1.2K
11:24 156.98 157.16 156.98 157.16 1.3K
11:27 156.98 156.98 156.98 156.98 0.2K
11:28 157.21 157.21 157.21 157.21 1.1K
11:29 157.01 157.01 157.01 157.01 0.2K
11:30 157.25 157.25 157.25 157.25 0.2K
11:31 157.27 157.45 157.27 157.45 1.9K
11:34 157.74 157.74 157.74 157.74 0.9K
11:37 157.89 157.89 157.85 157.85 5.4K
11:38 158.06 158.14 158.06 158.14 2.8K
11:39 158.17 158.17 158.17 158.17 0.3K
11:40 158.17 158.17 158.17 158.17 0.4K
11:41 158.17 158.17 157.82 157.82 9.6K
11:42 157.82 157.82 157.82 157.82 2.2K
11:45 157.66 157.66 157.66 157.66 1.2K
11:46 157.47 157.47 157.47 157.47 1.5K
11:47 157.46 157.51 157.46 157.51 3.9K
11:48 157.52 157.52 157.52 157.51 1.9K
11:50 157.31 157.31 157.31 157.31 2.0K
11:53 157.25 157.25 157.25 157.25 0.1K
11:54 157.08 157.39 157.08 157.39 3.8K
11:55 157.37 157.37 157.37 157.37 0.4K
11:56 157.36 157.36 157.36 157.36 0.5K
11:57 157.36 157.38 157.36 157.38 1.9K
11:58 157.60 157.60 157.60 157.60 8.6K
11:59 157.44 157.44 157.44 157.44 0.7K
12:00 157.50 157.51 157.50 157.51 3.1K
12:01 157.51 157.51 157.51 157.51 0.1K
12:03 157.52 157.52 157.52 157.51 0.4K
12:05 157.52 157.52 157.52 157.51 2.2K
12:07 157.37 157.37 157.37 157.37 0.7K
12:11 157.20 157.20 157.20 157.20 3.2K
12:12 157.26 157.26 157.26 157.26 2.6K
12:14 157.25 157.25 157.18 157.25 2.7K
12:15 157.23 157.23 157.23 157.23 0.2K
12:17 157.08 157.08 157.08 157.08 2.4K
12:18 156.94 157.01 156.94 157.01 1.0K
12:20 157.00 157.00 156.93 156.93 0.5K
12:21 156.94 156.94 156.94 156.94 1.3K
12:22 156.74 156.74 156.74 156.74 1.2K
12:23 156.83 156.83 156.83 156.82 0.6K
12:25 157.01 157.01 157.01 157.01 3.1K
12:27 157.01 157.01 157.01 157.01 0.7K
12:28 157.05 157.08 157.05 157.07 2.2K
12:29 157.08 157.22 157.08 157.22 7.2K
12:30 157.22 157.27 157.20 157.20 7.1K
12:31 157.04 157.04 157.04 157.04 3.7K
12:32 156.75 156.75 156.75 156.75 1.3K
12:33 156.79 156.79 156.79 156.79 0.6K
12:35 156.44 156.44 156.40 156.40 0.9K
12:37 156.03 156.06 156.03 156.06 2.1K
12:39 156.03 156.03 156.03 156.03 0.3K
12:40 155.93 155.93 155.93 155.93 2.0K
12:41 155.95 155.95 155.95 155.95 0.9K
12:44 156.04 156.04 156.04 156.04 0.3K
12:45 156.07 156.07 156.07 156.07 0.6K
12:46 156.07 156.07 156.07 156.07 3.1K
12:47 155.72 155.72 155.72 155.72 3.1K
12:48 156.15 156.15 156.15 156.15 2.2K
12:49 156.02 156.02 156.02 156.02 0.5K
12:50 156.02 156.02 156.02 156.02 1.4K
12:51 155.55 155.55 155.55 155.55 0.5K
12:52 155.58 155.77 155.58 155.77 34.0K
12:53 155.43 155.43 155.43 155.43 2.1K
12:54 155.44 155.58 155.44 155.58 0.5K
12:56 155.48 155.48 155.48 155.48 2.6K
12:57 155.15 155.41 155.15 155.29 1.4K
12:58 155.12 155.12 155.12 155.12 1.2K
13:00 154.92 154.92 154.92 154.92 0.3K
13:01 155.01 155.02 155.01 155.02 1.5K
13:02 155.07 155.07 155.07 155.07 1.0K
13:05 155.17 155.17 155.17 155.17 0.8K
13:06 154.90 154.90 154.90 154.90 2.2K
13:09 154.72 154.72 154.69 154.69 5.2K
13:10 154.69 154.72 154.69 154.72 0.9K
13:11 154.69 154.88 154.64 154.72 13.5K
13:12 154.72 154.99 154.57 154.99 4.9K
13:13 154.99 155.01 154.99 155.01 1.0K
13:14 155.04 155.04 155.04 155.04 0.1K
13:15 155.14 155.14 155.14 155.14 1.0K
13:16 155.11 155.11 155.11 155.11 0.6K
13:17 155.17 155.17 155.17 155.17 0.7K
13:18 154.99 155.02 154.95 155.01 2.5K
13:19 155.02 155.02 155.02 155.01 0.6K
13:20 155.00 155.00 154.99 155.00 3.6K
13:21 155.00 155.00 154.85 154.85 2.0K
13:22 154.83 154.83 154.81 154.81 1.2K
13:23 154.87 154.95 154.87 154.95 0.5K
13:24 154.95 154.95 154.95 154.95 2.1K
13:25 154.95 155.05 154.95 154.96 1.0K
13:26 154.98 154.98 154.98 154.98 1.1K
13:27 154.85 154.85 154.67 154.67 2.7K
13:28 154.52 154.52 154.52 154.52 1.3K
13:29 154.62 154.62 154.62 154.62 0.3K
13:30 154.55 154.55 154.55 154.54 0.3K
13:31 154.51 154.66 154.51 154.66 0.7K
13:32 154.65 154.65 154.65 154.65 0.9K
13:34 154.51 154.51 154.51 154.51 0.8K
13:35 154.70 154.97 154.70 154.87 5.4K
13:36 154.77 154.77 154.72 154.72 1.2K
13:37 154.72 154.72 154.72 154.72 1.0K
13:38 155.00 155.00 155.00 155.00 3.2K
13:39 155.01 155.01 155.01 155.01 0.5K
13:40 155.01 155.01 155.01 155.01 1.6K
13:42 155.30 155.44 155.30 155.44 1.3K
13:43 155.73 155.73 155.73 155.73 0.5K
13:44 155.48 155.48 155.48 155.48 0.5K
13:46 155.28 155.28 155.28 155.28 1.1K
13:47 155.08 155.08 155.08 155.08 0.6K
13:48 155.01 155.09 155.01 155.09 0.9K
13:52 155.06 155.06 155.06 155.06 1.0K
13:53 155.25 155.25 155.25 155.25 0.9K
13:56 155.19 155.19 155.19 155.19 0.3K
13:58 155.25 155.25 155.25 155.25 0.9K
14:00 155.44 155.44 155.44 155.44 0.5K
14:01 155.43 155.43 155.24 155.24 1.3K
14:02 155.34 155.34 155.31 155.31 0.3K
14:03 155.34 155.34 155.34 155.34 0.7K
14:05 155.21 155.21 155.21 155.21 1.3K
14:06 155.21 155.60 155.21 155.60 4.5K
14:09 155.35 155.35 155.35 155.35 2.1K
14:11 155.05 155.05 155.05 155.05 0.9K
14:12 154.94 154.94 154.93 154.93 0.6K
14:13 154.95 154.95 154.95 154.95 1.2K
14:15 154.96 155.05 154.96 155.04 1.4K
14:16 155.06 155.06 155.06 155.06 0.1K
14:17 155.06 155.06 155.06 155.06 2.4K
14:18 154.94 154.99 154.94 154.99 0.6K
14:19 155.01 155.01 155.01 155.01 1.9K
14:20 155.01 155.01 155.01 155.01 0.4K
14:21 154.83 154.83 154.83 154.83 1.5K
14:23 154.26 154.26 154.25 154.25 0.2K
14:24 154.24 154.46 154.24 154.46 1.1K
14:25 154.44 154.44 154.44 154.44 0.6K
14:26 154.21 154.40 154.21 154.40 1.0K
14:28 154.43 155.00 154.43 155.00 7.7K
14:29 154.89 154.89 154.89 154.89 0.2K
14:30 155.04 155.54 155.04 155.54 11.4K
14:31 155.48 155.48 155.48 155.48 1.3K
14:32 155.37 155.37 155.01 155.01 3.1K
14:33 154.97 154.97 154.97 154.97 0.7K
14:34 154.92 154.96 154.90 154.90 0.7K
14:35 154.90 154.90 154.77 154.77 1.1K
14:36 154.60 154.74 154.50 154.71 3.6K
14:38 154.69 154.69 154.69 154.69 3.1K
14:44 154.65 154.65 154.65 154.65 0.3K
14:45 154.84 154.84 154.84 154.84 1.3K
14:46 154.86 154.86 154.84 154.84 5.5K
14:47 154.70 154.70 154.70 154.70 1.2K
14:48 154.71 154.71 154.71 154.71 0.3K
14:49 154.71 154.71 154.71 154.71 0.6K
14:50 154.71 154.71 154.71 154.71 0.3K
14:51 154.71 154.71 154.66 154.66 2.4K
14:52 154.89 154.89 154.89 154.89 2.8K
14:55 154.76 154.90 154.76 154.83 27.9K
14:56 154.74 154.76 154.66 154.76 1.4K
14:57 154.81 154.81 154.81 154.81 0.4K
14:58 154.67 154.67 154.44 154.44 1.3K
14:59 154.40 154.44 154.39 154.44 1.6K
15:00 154.75 154.75 154.75 154.75 2.6K
15:02 154.59 154.59 154.59 154.59 2.0K
15:05 154.41 154.41 154.34 154.34 0.7K
15:06 154.34 154.34 154.07 154.07 2.7K
15:09 154.10 154.10 154.10 154.10 0.8K
15:10 153.89 154.01 153.89 154.00 3.0K
15:12 153.99 153.99 153.99 153.99 0.4K
15:13 153.93 153.93 153.93 153.93 0.9K
15:14 153.75 153.75 153.64 153.64 1.8K
15:15 153.64 153.67 153.62 153.62 1.4K
15:16 153.62 153.62 153.34 153.34 1.2K
15:17 152.95 152.95 152.95 152.95 0.2K
15:18 153.32 153.32 153.32 153.32 1.1K
15:20 153.19 153.19 153.19 153.19 0.3K
15:21 153.19 153.19 153.19 153.19 0.3K
15:22 153.20 153.20 153.20 153.20 0.5K
15:23 153.20 153.37 153.19 153.37 4.3K
15:24 153.30 153.43 153.30 153.42 3.1K
15:25 153.52 153.90 153.52 153.90 2.0K
15:26 153.74 153.77 153.74 153.76 2.7K
15:28 154.08 154.08 154.08 154.08 0.1K
15:29 154.08 154.08 153.98 153.98 3.8K
15:30 153.87 153.96 153.87 153.96 1.2K
15:31 153.95 153.95 153.95 153.95 0.4K
15:32 153.81 153.81 153.72 153.73 4.7K
15:33 153.73 153.90 153.73 153.83 2.9K
15:34 153.36 153.36 153.36 153.35 3.5K
15:35 153.07 153.07 153.07 153.07 0.3K
15:36 153.02 153.02 152.75 152.75 1.7K
15:38 152.42 152.67 152.41 152.60 6.9K
15:40 152.55 152.75 152.55 152.75 3.2K
15:41 152.75 152.80 152.71 152.71 6.3K
15:42 152.75 152.75 152.70 152.70 1.8K
15:43 152.69 152.72 152.68 152.72 2.2K
15:44 152.66 152.66 152.52 152.52 4.3K
15:45 152.48 152.53 152.40 152.50 5.9K
15:46 152.47 152.50 152.39 152.39 3.0K
15:47 152.31 152.39 152.28 152.35 3.7K
15:48 152.33 152.33 151.90 151.90 3.0K
15:49 151.99 152.07 151.99 152.07 4.8K
15:50 151.85 152.51 151.85 152.49 4.4K
15:51 152.51 152.66 152.51 152.59 5.0K
15:52 152.58 152.75 152.58 152.69 1.4K
15:53 152.69 152.69 152.41 152.41 5.1K
15:54 152.50 152.76 152.50 152.75 19.2K
15:55 152.59 152.83 152.50 152.83 12.3K
15:56 152.78 152.78 152.61 152.65 8.2K
15:57 152.73 152.73 152.59 152.72 10.9K
15:58 152.66 152.66 152.56 152.60 7.2K
15:59 152.57 152.88 152.57 152.87 89.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available